Bank of America Corporation (BAC-PE) NYSE

18.82

+0.18(+0.97%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	18.6	18.82	18.82	18.89	18.6	29,050
April 01, 2026	18.66	18.64	18.64	18.97	18.62	36,855
March 31, 2026	18.87	18.59	18.59	19.09	18.59	128,976
March 30, 2026	19.03	18.94	18.94	19.17	18.83	18,160
March 27, 2026	19.2	19.01	19.01	19.2	19	23,630
March 26, 2026	19.05	19.25	19.25	19.29	19.05	29,033
March 25, 2026	19.15	19.17	19.17	19.18	18.99	16,305
March 24, 2026	18.9	18.99	18.99	19.27	18.88	28,556
March 23, 2026	19.01	18.94	18.94	19.27	18.94	26,851
March 20, 2026	19.35	19	19	19.35	18.93	23,262
March 19, 2026	19.44	19.37	19.37	19.53	19.25	17,010
March 18, 2026	19.29	19.54	19.54	19.68	19.28	6,951
March 17, 2026	19.52	19.33	19.33	19.53	19.32	11,514
March 16, 2026	19.66	19.45	19.45	19.79	19.45	14,594
March 13, 2026	19.67	19.64	19.64	19.72	19.5	23,090
March 12, 2026	19.86	19.67	19.67	19.93	19.67	24,064
March 11, 2026	19.92	19.96	19.96	20.01	19.85	22,551
March 10, 2026	19.91	19.95	19.95	19.99	19.88	18,012
March 09, 2026	19.98	19.96	19.96	20.03	19.86	23,033
March 06, 2026	20.02	19.99	19.99	20.02	19.93	10,323
March 05, 2026	20.03	19.96	19.96	20.11	19.94	10,085
March 04, 2026	20.14	20.02	20.02	20.18	19.97	22,395
March 03, 2026	20.12	20.13	20.13	20.15	20.01	16,603
March 02, 2026	20.09	20.16	20.16	20.3	20.09	7,827
February 27, 2026	20.22	20.27	20.27	20.27	20.1	13,645
February 26, 2026	20.22	20.17	20.17	20.32	20.11	8,396
February 25, 2026	20.33	20.27	20.27	20.33	20.22	16,711
February 24, 2026	20.33	20.33	20.33	20.49	20.22	16,329
February 23, 2026	20.57	20.42	20.42	20.57	20.32	10,108
February 20, 2026	20.53	20.51	0	20.58	20.5	12,426
February 19, 2026	20.63	20.56	0	20.63	20.51	10,271
February 18, 2026	20.55	20.63	0	20.63	20.45	16,683
February 17, 2026	20.26	20.55	0	20.55	20.21	26,645
February 13, 2026	20.15	20.26	0	20.26	20.11	16,169
February 12, 2026	19.97	20.1	0	20.13	19.91	12,834
February 11, 2026	19.76	20.02	0	20.03	19.76	21,591
February 10, 2026	19.71	19.85	0	19.86	19.71	15,662
February 09, 2026	19.77	19.71	0	19.84	19.65	9,740
February 06, 2026	19.64	19.75	0	19.77	19.58	17,872
February 05, 2026	19.97	19.68	0	19.99	19.68	14,908
February 04, 2026	19.9	19.86	0	20	19.77	11,446
February 03, 2026	20.1	19.97	0	20.11	19.92	16,916
February 02, 2026	20.16	20.01	0	20.16	19.91	16,411
January 30, 2026	20.09	20.17	0	20.19	19.92	26,377
January 29, 2026	20.25	20.29	0	20.46	20.25	9,145
January 28, 2026	20.38	20.38	0	20.43	20.28	26,485
January 27, 2026	20.39	20.4	0	20.5	20.36	24,841
January 26, 2026	20.1	20.37	0	20.4	20.08	47,182
January 23, 2026	20.36	20.16	0	20.36	20.13	20,070
January 22, 2026	20.26	20.28	0	20.3	20.2	17,878
January 21, 2026	20.21	20.24	0	20.34	20.21	14,391
January 20, 2026	20.08	20.25	0	20.25	20.06	34,494
January 16, 2026	20.01	20.21	0	20.21	19.95	25,278
January 15, 2026	19.98	20.07	0	20.21	19.98	25,560
January 14, 2026	19.87	19.93	0	19.96	19.73	13,936
January 13, 2026	19.79	19.81	0	19.95	19.79	11,257
January 12, 2026	19.85	19.82	0	19.88	19.7	21,271
January 09, 2026	19.69	19.84	0	19.88	19.69	26,741
January 08, 2026	19.64	19.75	0	19.86	19.46	39,264
January 07, 2026	19.51	19.64	0	19.66	19.43	24,238